股票概览
17.19
+7.04%
+1.13
16.1
开盘价
18.77
最高价
15.76
最低价
119,827
成交量
数据更新至: 2024-06-28
技术指标
16.12
MA5 (5日均线)
16.01
MA10 (10日均线)
15.67
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 16.1 | 18.77 | 15.76 | 17.19 | +7.04% | 119,827 | 203,461,517 |
| 2024-06-27 | 16 | 16.32 | 15.8 | 16.06 | +0.38% | 32,815 | 52,674,618 |
| 2024-06-26 | 15.78 | 16 | 15.08 | 16 | +1.39% | 41,748 | 65,478,812 |
| 2024-06-25 | 15.57 | 15.98 | 15.49 | 15.78 | +1.35% | 33,923 | 53,243,733 |
| 2024-06-24 | 16.02 | 16.07 | 15.35 | 15.57 | -3.29% | 33,868 | 53,167,252 |
| 2024-06-21 | 15.65 | 16.23 | 15.35 | 16.1 | +3.21% | 34,438 | 54,651,790 |
| 2024-06-20 | 15.83 | 15.9 | 15.41 | 15.6 | -1.14% | 19,275 | 30,093,679 |
| 2024-06-19 | 15.85 | 16.05 | 15.69 | 15.78 | -1.56% | 22,997 | 36,365,200 |
| 2024-06-18 | 15.9 | 16.25 | 15.76 | 16.03 | +0.5% | 29,789 | 47,587,218 |
| 2024-06-17 | 15.78 | 16.2 | 15.69 | 15.95 | 0% | 36,230 | 57,783,617 |
| 2024-06-14 | 15.54 | 16 | 15.15 | 15.95 | +2.77% | 54,648 | 85,706,597 |
| 2024-06-13 | 15.16 | 15.8 | 14.94 | 15.52 | +1.24% | 51,912 | 79,821,366 |
| 2024-06-12 | 14.63 | 15.82 | 14.44 | 15.33 | +3.51% | 60,540 | 91,160,252 |
| 2024-06-11 | 14.57 | 14.97 | 14.23 | 14.81 | -6.86% | 71,684 | 104,771,209 |
| 2024-06-07 | 15.95 | 18.12 | 15.75 | 15.9 | +5.3% | 113,504 | 191,924,415 |
| 2024-06-06 | 14.44 | 15.15 | 13.75 | 15.1 | +4.57% | 29,260 | 41,685,105 |
| 2024-06-05 | 14.88 | 15.07 | 14.42 | 14.44 | -4.37% | 16,314 | 24,041,589 |
| 2024-06-04 | 15.43 | 15.43 | 14.71 | 15.1 | -1.95% | 16,557 | 24,772,347 |
| 2024-06-03 | 15.78 | 15.86 | 15.19 | 15.4 | -2.41% | 17,213 | 26,733,847 |
| 2024-05-31 | 15.51 | 15.86 | 15.43 | 15.78 | +1.74% | 21,157 | 33,218,386 |
| 2024-05-30 | 15.28 | 15.8 | 15.08 | 15.51 | +0.98% | 20,900 | 32,407,944 |
| 2024-05-29 | 15.25 | 15.4 | 14.91 | 15.36 | +0.66% | 12,101 | 18,456,873 |
| 2024-05-28 | 15.14 | 15.47 | 15.02 | 15.26 | +0.2% | 12,587 | 19,236,992 |
| 2024-05-27 | 14.99 | 15.35 | 14.68 | 15.23 | +1.67% | 15,230 | 22,941,532 |
| 2024-05-24 | 15.37 | 15.37 | 14.7 | 14.98 | -0.33% | 12,169 | 18,204,919 |
| 2024-05-23 | 15.21 | 15.43 | 14.88 | 15.03 | -1.57% | 17,830 | 26,947,906 |
| 2024-05-22 | 15.55 | 15.75 | 14.5 | 15.27 | -2.12% | 46,384 | 69,550,897 |
| 2024-05-21 | 16.28 | 16.3 | 15.5 | 15.6 | -2.8% | 15,872 | 24,822,210 |
| 2024-05-20 | 15.8 | 16.2 | 15.8 | 16.05 | +2.16% | 16,949 | 27,170,743 |
| 2024-05-17 | 15.71 | 16 | 15.5 | 15.71 | +0.13% | 17,715 | 27,964,211 |
| 2024-05-16 | 15.33 | 15.89 | 15.33 | 15.69 | +3.09% | 18,442 | 28,906,853 |
| 2024-05-15 | 15.1 | 15.6 | 14.93 | 15.22 | +0.59% | 13,888 | 21,298,030 |
| 2024-05-14 | 15.38 | 15.45 | 15.08 | 15.13 | +0.2% | 11,889 | 18,110,438 |
| 2024-05-13 | 15.38 | 15.72 | 14.86 | 15.1 | -3.94% | 23,093 | 35,240,097 |
| 2024-05-10 | 16 | 16 | 15.42 | 15.72 | -2% | 22,122 | 34,648,459 |
| 2024-05-09 | 15.4 | 16.05 | 15.4 | 16.04 | +4.02% | 34,570 | 54,521,827 |
| 2024-05-08 | 15.35 | 15.63 | 15.11 | 15.42 | +0.46% | 25,811 | 39,604,445 |
| 2024-05-07 | 15.14 | 15.66 | 15.01 | 15.35 | +0.99% | 33,399 | 51,217,551 |
| 2024-05-06 | 14.97 | 15.28 | 14.84 | 15.2 | +1.27% | 26,787 | 40,306,652 |
| 2024-04-30 | 14.56 | 15.42 | 14.53 | 15.01 | +2.88% | 38,760 | 58,089,413 |
| 2024-04-29 | 14.43 | 14.85 | 14.01 | 14.59 | -0.14% | 37,831 | 54,936,819 |
| 2024-04-26 | 13.83 | 15.1 | 13.73 | 14.61 | +4.36% | 51,113 | 73,391,492 |
| 2024-04-25 | 13.66 | 14.21 | 13.64 | 14 | +2.19% | 31,218 | 43,718,726 |
| 2024-04-24 | 13.4 | 13.7 | 13.14 | 13.7 | +3.47% | 17,954 | 24,146,855 |
| 2024-04-23 | 12.78 | 13.25 | 12.73 | 13.24 | +4.01% | 16,198 | 21,213,416 |
| 2024-04-22 | 12.85 | 13.09 | 12.34 | 12.73 | -1.93% | 11,419 | 14,558,644 |
| 2024-04-19 | 12.94 | 13.28 | 12.56 | 12.98 | -0.15% | 18,779 | 24,231,953 |
| 2024-04-18 | 12.46 | 13.46 | 12.34 | 13 | +5.18% | 22,440 | 29,020,864 |
| 2024-04-17 | 11.49 | 12.69 | 11.28 | 12.36 | +11.96% | 20,706 | 25,278,904 |
| 2024-04-16 | 12.69 | 12.75 | 10.91 | 11.04 | -13.41% | 21,716 | 24,927,259 |
| 2024-04-15 | 13.28 | 13.32 | 12.3 | 12.75 | -4.14% | 27,990 | 35,520,204 |
| 2024-04-12 | 13.26 | 13.47 | 13.22 | 13.3 | +0.3% | 12,199 | 16,296,740 |
| 2024-04-11 | 13.07 | 13.49 | 12.91 | 13.26 | +0.61% | 11,487 | 15,268,845 |
| 2024-04-10 | 13.56 | 13.62 | 12.94 | 13.18 | -2.95% | 12,433 | 16,439,378 |
| 2024-04-09 | 13.39 | 13.67 | 13.37 | 13.58 | +0.67% | 10,697 | 14,477,487 |
| 2024-04-08 | 14.07 | 14.07 | 13.35 | 13.49 | -4.26% | 21,635 | 29,432,660 |
| 2024-04-03 | 13.94 | 14.09 | 13.63 | 14.09 | +0.07% | 17,901 | 24,775,809 |
| 2024-04-02 | 13.85 | 14.14 | 13.78 | 14.08 | +1.73% | 21,522 | 30,072,339 |
| 2024-04-01 | 13.45 | 13.84 | 13.43 | 13.84 | +2.98% | 16,229 | 22,246,528 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：